KissMeData/229500/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161036	57	100.00	KONEX			N	N	N	N		N	6970	250	2	3.72	112719920	16778	136.09	6870	6970	6610	7720	5720	6720	6718.32	0.00	0	0	7140	6930	6770	6560	6400	6850	6480	55	1000	500	4430	10	1	11090448	773	-6.02	14.08	12	0.15	-1158.00	495.00	11450	20230713	-39.13	4910	20240607	41.96	10250	-32.00	20240102	4910	41.96	20240607	22900	-69.56	20230713	4910	41.96	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
3	20240628	151049	57	100.00	KONEX			N	N	N	N		N	6970	250	2	3.72	112719920	16778	136.09	6870	6970	6610	7720	5720	6720	6718.32	0.00	0	0	7140	6930	6770	6560	6400	6850	6480	55	1000	500	4430	10	1	11090448	773	-6.02	14.08	12	0.15	-1158.00	495.00	11450	20230713	-39.13	4910	20240607	41.96	10250	-32.00	20240102	4910	41.96	20240607	22900	-69.56	20230713	4910	41.96	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
4	20240628	141048	57	100.00	KONEX			N	N	N	N		N	6970	250	2	3.72	112650220	16768	136.00	6870	6970	6610	7720	5720	6720	6718.17	0.00	0	0	7140	6930	6770	6560	6400	6850	6480	55	1000	500	4430	10	1	11090448	773	-6.02	14.08	12	0.15	-1158.00	495.00	11450	20230713	-39.13	4910	20240607	41.96	10250	-32.00	20240102	4910	41.96	20240607	22900	-69.56	20230713	4910	41.96	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
5	20240628	131047	57	100.00	KONEX			N	N	N	N		N	6720	0	3	0.00	111410640	16586	134.53	6870	6870	6610	7720	5720	6720	6717.15	0.00	0	0	7140	6930	6770	6560	6400	6850	6480	55	1000	500	4430	10	1	11090448	745	-5.80	13.58	12	0.15	-1158.00	495.00	11450	20230713	-41.31	4910	20240607	36.86	10250	-34.44	20240102	4910	36.86	20240607	22900	-70.66	20230713	4910	36.86	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
6	20240628	121044	57	100.00	KONEX			N	N	N	N		N	6800	80	2	1.19	8013600	1201	9.74	6870	6870	6610	7720	5720	6720	6672.44	0.00	0	0	7140	6930	6770	6560	6400	6850	6480	55	1000	500	4430	10	1	11090448	754	-5.87	13.74	12	0.01	-1158.00	495.00	11450	20230713	-40.61	4910	20240607	38.49	10250	-33.66	20240102	4910	38.49	20240607	22900	-70.31	20230713	4910	38.49	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
7	20240628	111028	57	100.00	KONEX			N	N	N	N		N	6820	100	2	1.49	1503180	222	1.80	6870	6870	6720	7720	5720	6720	6771.08	0.00	0	0	7140	6930	6770	6560	6400	6850	6480	55	1000	500	4430	10	1	11090448	756	-5.89	13.78	12	0.00	-1158.00	495.00	11450	20230713	-40.44	4910	20240607	38.90	10250	-33.46	20240102	4910	38.90	20240607	22900	-70.22	20230713	4910	38.90	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
8	20240628	101024	57	100.00	KONEX			N	N	N	N		N	6760	40	2	0.60	745820	110	0.89	6870	6870	6720	7720	5720	6720	6780.18	0.00	0	0	7140	6930	6770	6560	6400	6850	6480	55	1000	500	4430	10	1	11090448	750	-5.84	13.66	12	0.00	-1158.00	495.00	11450	20230713	-40.96	4910	20240607	37.68	10250	-34.05	20240102	4910	37.68	20240607	22900	-70.48	20230713	4910	37.68	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
9	20240628	091027	57	100.00	KONEX			N	N	N	N		N	6870	150	2	2.23	13740	2	0.02	6870	6870	6870	7720	5720	6720	6870.00	0.00	0	0	7140	6930	6770	6560	6400	6850	6480	55	1000	500	4430	10	1	11090448	762	-5.93	13.88	12	0.00	-1158.00	495.00	11450	20230713	-40.00	4910	20240607	39.92	10250	-32.98	20240102	4910	39.92	20240607	22900	-70.00	20230713	4910	39.92	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
10	20240627	161019	57	100.00	KONEX			N	N	N	N		N	6720	20	2	0.30	82768630	12329	302.26	6980	6980	6610	7700	5700	6700	6679.46	0.00	0	0	7340	7020	6860	6540	6380	6940	6460	55	1000	500	4420	10	1	11090448	745	-5.80	13.58	12	0.11	-1158.00	495.00	11450	20230713	-41.31	4910	20240607	36.86	10250	-34.44	20240102	4910	36.86	20240607	22900	-70.66	20230713	4910	36.86	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
11	20240627	151026	57	100.00	KONEX			N	N	N	N		N	6720	20	2	0.30	13552630	2029	49.74	6980	6980	6610	7700	5700	6700	6679.46	0.00	0	0	7340	7020	6860	6540	6380	6940	6460	55	1000	500	4420	10	1	11090448	745	-5.80	13.58	12	0.02	-1158.00	495.00	11450	20230713	-41.31	4910	20240607	36.86	10250	-34.44	20240102	4910	36.86	20240607	22900	-70.66	20230713	4910	36.86	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
12	20240627	141024	57	100.00	KONEX			N	N	N	N		N	6720	20	2	0.30	11642490	1742	42.71	6980	6980	6610	7700	5700	6700	6683.40	0.00	0	0	7340	7020	6860	6540	6380	6940	6460	55	1000	500	4420	10	1	11090448	745	-5.80	13.58	12	0.02	-1158.00	495.00	11450	20230713	-41.31	4910	20240607	36.86	10250	-34.44	20240102	4910	36.86	20240607	22900	-70.66	20230713	4910	36.86	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
13	20240627	131023	57	100.00	KONEX			N	N	N	N		N	6680	-20	5	-0.30	9732850	1456	35.70	6980	6980	6610	7700	5700	6700	6684.65	0.00	0	0	7340	7020	6860	6540	6380	6940	6460	55	1000	500	4420	10	1	11090448	741	-5.77	13.49	12	0.01	-1158.00	495.00	11450	20230713	-41.66	4910	20240607	36.05	10250	-34.83	20240102	4910	36.05	20240607	22900	-70.83	20230713	4910	36.05	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
14	20240627	121025	57	100.00	KONEX			N	N	N	N		N	6870	170	2	2.54	7626420	1141	27.97	6980	6980	6610	7700	5700	6700	6683.98	0.00	0	0	7340	7020	6860	6540	6380	6940	6460	55	1000	500	4420	10	1	11090448	762	-5.93	13.88	12	0.01	-1158.00	495.00	11450	20230713	-40.00	4910	20240607	39.92	10250	-32.98	20240102	4910	39.92	20240607	22900	-70.00	20230713	4910	39.92	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
15	20240627	111025	57	100.00	KONEX			N	N	N	N		N	6650	-50	5	-0.75	6170120	929	22.78	6980	6980	6610	7700	5700	6700	6641.68	0.00	0	0	7340	7020	6860	6540	6380	6940	6460	55	1000	500	4420	10	1	11090448	738	-5.74	13.43	12	0.01	-1158.00	495.00	11450	20230713	-41.92	4910	20240607	35.44	10250	-35.12	20240102	4910	35.44	20240607	22900	-70.96	20230713	4910	35.44	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
16	20240627	101025	57	100.00	KONEX			N	N	N	N		N	6670	-30	5	-0.45	4691950	708	17.36	6980	6980	6610	7700	5700	6700	6627.05	0.00	0	0	7340	7020	6860	6540	6380	6940	6460	55	1000	500	4420	10	1	11090448	740	-5.76	13.47	12	0.01	-1158.00	495.00	11450	20230713	-41.75	4910	20240607	35.85	10250	-34.93	20240102	4910	35.85	20240607	22900	-70.87	20230713	4910	35.85	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
17	20240627	091024	57	100.00	KONEX			N	N	N	N		N	6970	270	2	4.03	48440	7	0.17	6980	6980	6610	7700	5700	6700	6920.00	0.00	0	0	7340	7020	6860	6540	6380	6940	6460	55	1000	500	4420	10	1	11090448	773	-6.02	14.08	12	0.00	-1158.00	495.00	11450	20230713	-39.13	4910	20240607	41.96	10250	-32.00	20240102	4910	41.96	20240607	22900	-69.56	20230713	4910	41.96	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
18	20240626	161020	57	100.00	KONEX			N	N	N	N		N	6700	-350	5	-4.96	28304960	4079	142.08	7180	7180	6700	8100	6000	7050	6939.19	0.00	0	0	7423	7236	7083	6896	6743	7160	6820	55	1050	500	4650	10	1	11090448	743	-5.79	13.54	12	0.04	-1158.00	495.00	11450	20230713	-41.48	4910	20240607	36.46	10250	-34.63	20240102	4910	36.46	20240607	22900	-70.74	20230713	4910	36.46	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
19	20240626	151024	57	100.00	KONEX			N	N	N	N		N	6890	-160	5	-2.27	26505560	3811	132.74	7180	7180	6890	8100	6000	7050	6955.01	0.00	0	0	7423	7236	7083	6896	6743	7160	6820	55	1050	500	4650	10	1	11090448	764	-5.95	13.92	12	0.03	-1158.00	495.00	11450	20230713	-39.83	4910	20240607	40.33	10250	-32.78	20240102	4910	40.33	20240607	22900	-69.91	20230713	4910	40.33	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
20	20240626	141021	57	100.00	KONEX			N	N	N	N		N	6900	-150	5	-2.13	26298860	3781	131.70	7180	7180	6890	8100	6000	7050	6955.53	0.00	0	0	7423	7236	7083	6896	6743	7160	6820	55	1050	500	4650	10	1	11090448	765	-5.96	13.94	12	0.03	-1158.00	495.00	11450	20230713	-39.74	4910	20240607	40.53	10250	-32.68	20240102	4910	40.53	20240607	22900	-69.87	20230713	4910	40.53	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
21	20240626	131023	57	100.00	KONEX			N	N	N	N		N	7090	40	2	0.57	4828640	689	24.00	7180	7180	6970	8100	6000	7050	7008.19	0.00	0	0	7423	7236	7083	6896	6743	7160	6820	55	1050	500	4650	10	1	11090448	786	-6.12	14.32	12	0.01	-1158.00	495.00	11450	20230713	-38.08	4910	20240607	44.40	10250	-30.83	20240102	4910	44.40	20240607	22900	-69.04	20230713	4910	44.40	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
22	20240626	121021	57	100.00	KONEX			N	N	N	N		N	7000	-50	5	-0.71	4750650	678	23.62	7180	7180	6970	8100	6000	7050	7006.86	0.00	0	0	7423	7236	7083	6896	6743	7160	6820	55	1050	500	4650	10	1	11090448	776	-6.04	14.14	12	0.01	-1158.00	495.00	11450	20230713	-38.86	4910	20240607	42.57	10250	-31.71	20240102	4910	42.57	20240607	22900	-69.43	20230713	4910	42.57	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
23	20240626	111022	57	100.00	KONEX			N	N	N	N		N	7110	60	2	0.85	3350650	478	16.65	7180	7180	6970	8100	6000	7050	7009.73	0.00	0	0	7423	7236	7083	6896	6743	7160	6820	55	1050	500	4650	10	1	11090448	789	-6.14	14.36	12	0.00	-1158.00	495.00	11450	20230713	-37.90	4910	20240607	44.81	10250	-30.63	20240102	4910	44.81	20240607	22900	-68.95	20230713	4910	44.81	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
24	20240626	101020	57	100.00	KONEX			N	N	N	N		N	7110	60	2	0.85	3350650	478	16.65	7180	7180	6970	8100	6000	7050	7009.73	0.00	0	0	7423	7236	7083	6896	6743	7160	6820	55	1050	500	4650	10	1	11090448	789	-6.14	14.36	12	0.00	-1158.00	495.00	11450	20230713	-37.90	4910	20240607	44.81	10250	-30.63	20240102	4910	44.81	20240607	22900	-68.95	20230713	4910	44.81	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
25	20240626	091023	57	100.00	KONEX			N	N	N	N		N	7180	130	2	1.84	7180	1	0.03	7180	7180	7180	8100	6000	7050	7180.00	0.00	0	0	7423	7236	7083	6896	6743	7160	6820	55	1050	500	4650	10	1	11090448	796	-6.20	14.51	12	0.00	-1158.00	495.00	11450	20230713	-37.29	4910	20240607	46.23	10250	-29.95	20240102	4910	46.23	20240607	22900	-68.65	20230713	4910	46.23	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
26	20240625	161019	57	100.00	KONEX			N	N	N	N		N	7050	-200	5	-2.76	20109900	2871	119.87	7270	7270	6930	8330	6170	7250	7004.49	0.00	0	0	7603	7426	7213	7036	6823	7320	6930	55	1080	500	4780	10	1	11090448	782	-6.09	14.24	12	0.03	-1158.00	495.00	11450	20230713	-38.43	4910	20240607	43.58	10250	-31.22	20240102	4910	43.58	20240607	22900	-69.21	20230713	4910	43.58	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
27	20240625	151017	57	100.00	KONEX			N	N	N	N		N	6990	-260	5	-3.59	17903890	2556	106.72	7270	7270	6930	8330	6170	7250	7004.65	0.00	0	0	7603	7426	7213	7036	6823	7320	6930	55	1080	500	4780	10	1	11090448	775	-6.04	14.12	12	0.02	-1158.00	495.00	11450	20230713	-38.95	4910	20240607	42.36	10250	-31.80	20240102	4910	42.36	20240607	22900	-69.48	20230713	4910	42.36	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
28	20240625	141020	57	100.00	KONEX			N	N	N	N		N	7030	-220	5	-3.03	10106000	1438	60.04	7270	7270	6930	8330	6170	7250	7027.82	0.00	0	0	7603	7426	7213	7036	6823	7320	6930	55	1080	500	4780	10	1	11090448	780	-6.07	14.20	12	0.01	-1158.00	495.00	11450	20230713	-38.60	4910	20240607	43.18	10250	-31.41	20240102	4910	43.18	20240607	22900	-69.30	20230713	4910	43.18	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
29	20240625	131021	57	100.00	KONEX			N	N	N	N		N	7090	-160	5	-2.21	8451590	1200	50.10	7270	7270	7000	8330	6170	7250	7042.99	0.00	0	0	7603	7426	7213	7036	6823	7320	6930	55	1080	500	4780	10	1	11090448	786	-6.12	14.32	12	0.01	-1158.00	495.00	11450	20230713	-38.08	4910	20240607	44.40	10250	-30.83	20240102	4910	44.40	20240607	22900	-69.04	20230713	4910	44.40	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
30	20240625	121024	57	100.00	KONEX			N	N	N	N		N	7090	-160	5	-2.21	3563160	504	21.04	7270	7270	7020	8330	6170	7250	7069.76	0.00	0	0	7603	7426	7213	7036	6823	7320	6930	55	1080	500	4780	10	1	11090448	786	-6.12	14.32	12	0.00	-1158.00	495.00	11450	20230713	-38.08	4910	20240607	44.40	10250	-30.83	20240102	4910	44.40	20240607	22900	-69.04	20230713	4910	44.40	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
31	20240625	111022	57	100.00	KONEX			N	N	N	N		N	7150	-100	5	-1.38	2150810	303	12.65	7270	7270	7030	8330	6170	7250	7098.38	0.00	0	0	7603	7426	7213	7036	6823	7320	6930	55	1080	500	4780	10	1	11090448	793	-6.17	14.44	12	0.00	-1158.00	495.00	11450	20230713	-37.55	4910	20240607	45.62	10250	-30.24	20240102	4910	45.62	20240607	22900	-68.78	20230713	4910	45.62	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
32	20240625	101020	57	100.00	KONEX			N	N	N	N		N	7150	-100	5	-1.38	1149630	163	6.81	7270	7270	7030	8330	6170	7250	7052.94	0.00	0	0	7603	7426	7213	7036	6823	7320	6930	55	1080	500	4780	10	1	11090448	793	-6.17	14.44	12	0.00	-1158.00	495.00	11450	20230713	-37.55	4910	20240607	45.62	10250	-30.24	20240102	4910	45.62	20240607	22900	-68.78	20230713	4910	45.62	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
33	20240625	091020	57	100.00	KONEX			N	N	N	N		N	7270	20	2	0.28	7270	1	0.04	7270	7270	7270	8330	6170	7250	7270.00	0.00	0	0	7603	7426	7213	7036	6823	7320	6930	55	1080	500	4780	10	1	11090448	806	-6.28	14.69	12	0.00	-1158.00	495.00	11450	20230713	-36.51	4910	20240607	48.07	10250	-29.07	20240102	4910	48.07	20240607	22900	-68.25	20230713	4910	48.07	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
34	20240624	161020	57	100.00	KONEX			N	N	N	N		N	7250	-50	5	-0.68	17035010	2395	120.23	7350	7390	7000	8390	6210	7300	7112.74	0.00	0	0	7500	7400	7200	7100	6900	7450	7150	55	1090	500	4810	10	1	11090448	804	-6.26	14.65	12	0.02	-1158.00	495.00	11450	20230713	-36.68	4910	20240607	47.66	10250	-29.27	20240102	4910	47.66	20240607	22900	-68.34	20230713	4910	47.66	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
35	20240624	151016	57	100.00	KONEX			N	N	N	N		N	7290	-10	5	-0.14	10270440	1433	71.94	7350	7390	7080	8390	6210	7300	7167.09	0.00	0	0	7500	7400	7200	7100	6900	7450	7150	55	1090	500	4810	10	1	11090448	808	-6.30	14.73	12	0.01	-1158.00	495.00	11450	20230713	-36.33	4910	20240607	48.47	10250	-28.88	20240102	4910	48.47	20240607	22900	-68.17	20230713	4910	48.47	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
36	20240624	141017	57	100.00	KONEX			N	N	N	N		N	7290	-10	5	-0.14	5825880	808	40.56	7350	7390	7150	8390	6210	7300	7210.25	0.00	0	0	7500	7400	7200	7100	6900	7450	7150	55	1090	500	4810	10	1	11090448	808	-6.30	14.73	12	0.01	-1158.00	495.00	11450	20230713	-36.33	4910	20240607	48.47	10250	-28.88	20240102	4910	48.47	20240607	22900	-68.17	20230713	4910	48.47	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
37	20240624	131015	57	100.00	KONEX			N	N	N	N		N	7340	40	2	0.55	2193820	302	15.16	7350	7390	7180	8390	6210	7300	7264.30	0.00	0	0	7500	7400	7200	7100	6900	7450	7150	55	1090	500	4810	10	1	11090448	814	-6.34	14.83	12	0.00	-1158.00	495.00	11450	20230713	-35.90	4910	20240607	49.49	10250	-28.39	20240102	4910	49.49	20240607	22900	-67.95	20230713	4910	49.49	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
38	20240624	121017	57	100.00	KONEX			N	N	N	N		N	7200	-100	5	-1.37	2069340	285	14.31	7350	7390	7180	8390	6210	7300	7260.84	0.00	0	0	7500	7400	7200	7100	6900	7450	7150	55	1090	500	4810	10	1	11090448	799	-6.22	14.55	12	0.00	-1158.00	495.00	11450	20230713	-37.12	4910	20240607	46.64	10250	-29.76	20240102	4910	46.64	20240607	22900	-68.56	20230713	4910	46.64	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
39	20240624	111019	57	100.00	KONEX			N	N	N	N		N	7360	60	2	0.82	1834140	253	12.70	7350	7390	7180	8390	6210	7300	7249.57	0.00	0	0	7500	7400	7200	7100	6900	7450	7150	55	1090	500	4810	10	1	11090448	816	-6.36	14.87	12	0.00	-1158.00	495.00	11450	20230713	-35.72	4910	20240607	49.90	10250	-28.20	20240102	4910	49.90	20240607	22900	-67.86	20230713	4910	49.90	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
40	20240624	101017	57	100.00	KONEX			N	N	N	N		N	7360	60	2	0.82	925890	127	6.38	7350	7390	7180	8390	6210	7300	7290.47	0.00	0	0	7500	7400	7200	7100	6900	7450	7150	55	1090	500	4810	10	1	11090448	816	-6.36	14.87	12	0.00	-1158.00	495.00	11450	20230713	-35.72	4910	20240607	49.90	10250	-28.20	20240102	4910	49.90	20240607	22900	-67.86	20230713	4910	49.90	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
41	20240624	091017	57	100.00	KONEX			N	N	N	N		N	7390	90	2	1.23	264830	36	1.81	7350	7390	7350	8390	6210	7300	7356.39	0.00	0	0	7500	7400	7200	7100	6900	7450	7150	55	1090	500	4810	10	1	11090448	820	-6.38	14.93	12	0.00	-1158.00	495.00	11450	20230713	-35.46	4910	20240607	50.51	10250	-27.90	20240102	4910	50.51	20240607	22900	-67.73	20230713	4910	50.51	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
42	20240621	160943	57	100.00	KONEX			N	N	N	N		N	7300	50	2	0.69	14218020	1992	19.41	7220	7300	7000	8330	6170	7250	7137.56	0.00	0	0	7776	7512	7286	7022	6796	7400	6910	55	1080	500	4780	10	1	11090448	810	-6.30	14.75	12	0.02	-1158.00	495.00	11450	20230713	-36.24	4910	20240607	48.68	10250	-28.78	20240102	4910	48.68	20240607	22900	-68.12	20230713	4910	48.68	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
43	20240621	150944	57	100.00	KONEX			N	N	N	N		N	7230	-20	5	-0.28	10762620	1514	14.75	7220	7230	7000	8330	6170	7250	7108.73	0.00	0	0	7776	7512	7286	7022	6796	7400	6910	55	1080	500	4780	10	1	11090448	802	-6.24	14.61	12	0.01	-1158.00	495.00	11450	20230713	-36.86	4910	20240607	47.25	10250	-29.46	20240102	4910	47.25	20240607	22900	-68.43	20230713	4910	47.25	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
44	20240621	140942	57	100.00	KONEX			N	N	N	N		N	7200	-50	5	-0.69	9245760	1304	12.71	7220	7220	7000	8330	6170	7250	7090.31	0.00	0	0	7776	7512	7286	7022	6796	7400	6910	55	1080	500	4780	10	1	11090448	799	-6.22	14.55	12	0.01	-1158.00	495.00	11450	20230713	-37.12	4910	20240607	46.64	10250	-29.76	20240102	4910	46.64	20240607	22900	-68.56	20230713	4910	46.64	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
45	20240621	130944	57	100.00	KONEX			N	N	N	N		N	7170	-80	5	-1.10	8677740	1225	11.94	7220	7220	7000	8330	6170	7250	7083.87	0.00	0	0	7776	7512	7286	7022	6796	7400	6910	55	1080	500	4780	10	1	11090448	795	-6.19	14.48	12	0.01	-1158.00	495.00	11450	20230713	-37.38	4910	20240607	46.03	10250	-30.05	20240102	4910	46.03	20240607	22900	-68.69	20230713	4910	46.03	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
46	20240621	120947	57	100.00	KONEX			N	N	N	N		N	7070	-180	5	-2.48	6143790	871	8.49	7220	7220	7000	8330	6170	7250	7053.72	0.00	0	0	7776	7512	7286	7022	6796	7400	6910	55	1080	500	4780	10	1	11090448	784	-6.11	14.28	12	0.01	-1158.00	495.00	11450	20230713	-38.25	4910	20240607	43.99	10250	-31.02	20240102	4910	43.99	20240607	22900	-69.13	20230713	4910	43.99	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
47	20240621	110944	57	100.00	KONEX			N	N	N	N		N	7000	-250	5	-3.45	5868490	832	8.11	7220	7220	7000	8330	6170	7250	7053.47	0.00	0	0	7776	7512	7286	7022	6796	7400	6910	55	1080	500	4780	10	1	11090448	776	-6.04	14.14	12	0.01	-1158.00	495.00	11450	20230713	-38.86	4910	20240607	42.57	10250	-31.71	20240102	4910	42.57	20240607	22900	-69.43	20230713	4910	42.57	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
48	20240621	100940	57	100.00	KONEX			N	N	N	N		N	7200	-50	5	-0.69	172960	24	0.23	7220	7220	7200	8330	6170	7250	7206.67	0.00	0	0	7776	7512	7286	7022	6796	7400	6910	55	1080	500	4780	10	1	11090448	799	-6.22	14.55	12	0.00	-1158.00	495.00	11450	20230713	-37.12	4910	20240607	46.64	10250	-29.76	20240102	4910	46.64	20240607	22900	-68.56	20230713	4910	46.64	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
49	20240621	090947	57	100.00	KONEX			N	N	N	N		N	7250	0	3	0.00	0	0	0.00	0	0	0	8330	6170	7250	0.00	0.00	0	0	7776	7512	7286	7022	6796	7400	6910	55	1080	500	4780	10	1	11090448	804	-6.26	14.65	12	0.00	-1158.00	495.00	11450	20230713	-36.68	4910	20240607	47.66	10250	-29.27	20240102	4910	47.66	20240607	22900	-68.34	20230713	4910	47.66	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
50	20240620	160939	57	100.00	KONEX			N	N	N	N		N	7250	-520	5	-6.69	74998790	10263	405.17	7450	7550	7060	8930	6610	7770	7307.69	0.00	0	0	8163	7966	7783	7586	7403	7875	7495	55	1160	500	5120	10	1	11090448	804	-6.26	14.65	12	0.09	-1158.00	495.00	11450	20230713	-36.68	4910	20240607	47.66	10250	-29.27	20240102	4910	47.66	20240607	22900	-68.34	20230713	4910	47.66	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
51	20240620	150940	57	100.00	KONEX			N	N	N	N		N	7240	-530	5	-6.82	67443170	9220	364.00	7450	7550	7060	8930	6610	7770	7314.88	0.00	0	0	8163	7966	7783	7586	7403	7875	7495	55	1160	500	5120	10	1	11090448	803	-6.25	14.63	12	0.08	-1158.00	495.00	11450	20230713	-36.77	4910	20240607	47.45	10250	-29.37	20240102	4910	47.45	20240607	22900	-68.38	20230713	4910	47.45	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
52	20240620	140941	57	100.00	KONEX			N	N	N	N		N	7150	-620	5	-7.98	61525880	8385	331.03	7450	7550	7150	8930	6610	7770	7337.61	0.00	0	0	8163	7966	7783	7586	7403	7875	7495	55	1160	500	5120	10	1	11090448	793	-6.17	14.44	12	0.08	-1158.00	495.00	11450	20230713	-37.55	4910	20240607	45.62	10250	-30.24	20240102	4910	45.62	20240607	22900	-68.78	20230713	4910	45.62	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
53	20240620	130941	57	100.00	KONEX			N	N	N	N		N	7200	-570	5	-7.34	57178910	7778	307.07	7450	7550	7150	8930	6610	7770	7351.36	0.00	0	0	8163	7966	7783	7586	7403	7875	7495	55	1160	500	5120	10	1	11090448	799	-6.22	14.55	12	0.07	-1158.00	495.00	11450	20230713	-37.12	4910	20240607	46.64	10250	-29.76	20240102	4910	46.64	20240607	22900	-68.56	20230713	4910	46.64	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
54	20240620	120939	57	100.00	KONEX			N	N	N	N		N	7150	-620	5	-7.98	54266250	7373	291.08	7450	7550	7150	8930	6610	7770	7360.13	0.00	0	0	8163	7966	7783	7586	7403	7875	7495	55	1160	500	5120	10	1	11090448	793	-6.17	14.44	12	0.07	-1158.00	495.00	11450	20230713	-37.55	4910	20240607	45.62	10250	-30.24	20240102	4910	45.62	20240607	22900	-68.78	20230713	4910	45.62	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
55	20240620	110941	57	100.00	KONEX			N	N	N	N		N	7290	-480	5	-6.18	48015780	6505	256.81	7450	7550	7210	8930	6610	7770	7381.37	0.00	0	0	8163	7966	7783	7586	7403	7875	7495	55	1160	500	5120	10	1	11090448	808	-6.30	14.73	12	0.06	-1158.00	495.00	11450	20230713	-36.33	4910	20240607	48.47	10250	-28.88	20240102	4910	48.47	20240607	22900	-68.17	20230713	4910	48.47	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
56	20240620	100939	57	100.00	KONEX			N	N	N	N		N	7310	-460	5	-5.92	40713600	5502	217.21	7450	7550	7310	8930	6610	7770	7399.78	0.00	0	0	8163	7966	7783	7586	7403	7875	7495	55	1160	500	5120	10	1	11090448	811	-6.31	14.77	12	0.05	-1158.00	495.00	11450	20230713	-36.16	4910	20240607	48.88	10250	-28.68	20240102	4910	48.88	20240607	22900	-68.08	20230713	4910	48.88	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
57	20240620	090945	57	100.00	KONEX			N	N	N	N		N	7400	-370	5	-4.76	15834480	2139	84.45	7450	7450	7400	8930	6610	7770	7402.75	0.00	0	0	8163	7966	7783	7586	7403	7875	7495	55	1160	500	5120	10	1	11090448	821	-6.39	14.95	12	0.02	-1158.00	495.00	11450	20230713	-35.37	4910	20240607	50.71	10250	-27.80	20240102	4910	50.71	20240607	22900	-67.69	20230713	4910	50.71	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
58	20240619	160935	57	100.00	KONEX			N	N	N	N		N	7770	-220	5	-2.75	19691040	2533	33.43	7970	7980	7600	9180	6800	7990	7773.80	0.00	0	0	8616	8302	8026	7712	7436	8165	7575	55	1190	500	5270	10	1	11090448	862	-6.71	15.70	12	0.02	-1158.00	495.00	11450	20230713	-32.14	4910	20240607	58.25	10250	-24.20	20240102	4910	58.25	20240607	22900	-66.07	20230713	4910	58.25	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
59	20240619	150936	57	100.00	KONEX			N	N	N	N		N	7790	-200	5	-2.50	19652170	2528	33.37	7970	7980	7600	9180	6800	7990	7773.80	0.00	0	0	8616	8302	8026	7712	7436	8165	7575	55	1190	500	5270	10	1	11090448	864	-6.73	15.74	12	0.02	-1158.00	495.00	11450	20230713	-31.97	4910	20240607	58.66	10250	-24.00	20240102	4910	58.66	20240607	22900	-65.98	20230713	4910	58.66	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
60	20240619	140943	57	100.00	KONEX			N	N	N	N		N	7790	-200	5	-2.50	19652170	2528	33.37	7970	7980	7600	9180	6800	7990	7773.80	0.00	0	0	8616	8302	8026	7712	7436	8165	7575	55	1190	500	5270	10	1	11090448	864	-6.73	15.74	12	0.02	-1158.00	495.00	11450	20230713	-31.97	4910	20240607	58.66	10250	-24.00	20240102	4910	58.66	20240607	22900	-65.98	20230713	4910	58.66	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
61	20240619	130931	57	100.00	KONEX			N	N	N	N		N	7620	-370	5	-4.63	17429660	2236	29.51	7970	7980	7620	9180	6800	7990	7795.02	0.00	0	0	8616	8302	8026	7712	7436	8165	7575	55	1190	500	5270	10	1	11090448	845	-6.58	15.39	12	0.02	-1158.00	495.00	11450	20230713	-33.45	4910	20240607	55.19	10250	-25.66	20240102	4910	55.19	20240607	22900	-66.72	20230713	4910	55.19	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
62	20240619	120933	57	100.00	KONEX			N	N	N	N		N	7880	-110	5	-1.38	13593340	1735	22.90	7970	7980	7720	9180	6800	7990	7834.78	0.00	0	0	8616	8302	8026	7712	7436	8165	7575	55	1190	500	5270	10	1	11090448	874	-6.80	15.92	12	0.02	-1158.00	495.00	11450	20230713	-31.18	4910	20240607	60.49	10250	-23.12	20240102	4910	60.49	20240607	22900	-65.59	20230713	4910	60.49	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
63	20240619	110937	57	100.00	KONEX			N	N	N	N		N	7890	-100	5	-1.25	10531030	1340	17.69	7970	7980	7720	9180	6800	7990	7858.98	0.00	0	0	8616	8302	8026	7712	7436	8165	7575	55	1190	500	5270	10	1	11090448	875	-6.81	15.94	12	0.01	-1158.00	495.00	11450	20230713	-31.09	4910	20240607	60.69	10250	-23.02	20240102	4910	60.69	20240607	22900	-65.55	20230713	4910	60.69	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
64	20240619	100939	57	100.00	KONEX			N	N	N	N		N	7890	-100	5	-1.25	10531030	1340	17.69	7970	7980	7720	9180	6800	7990	7858.98	0.00	0	0	8616	8302	8026	7712	7436	8165	7575	55	1190	500	5270	10	1	11090448	875	-6.81	15.94	12	0.01	-1158.00	495.00	11450	20230713	-31.09	4910	20240607	60.69	10250	-23.02	20240102	4910	60.69	20240607	22900	-65.55	20230713	4910	60.69	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
65	20240619	090943	57	100.00	KONEX			N	N	N	N		N	7930	-60	5	-0.75	2587290	333	4.40	7970	7980	7720	9180	6800	7990	7769.64	0.00	0	0	8616	8302	8026	7712	7436	8165	7575	55	1190	500	5270	10	1	11090448	879	-6.85	16.02	12	0.00	-1158.00	495.00	11450	20230713	-30.74	4910	20240607	61.51	10250	-22.63	20240102	4910	61.51	20240607	22900	-65.37	20230713	4910	61.51	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
66	20240618	160931	57	100.00	KONEX			N	N	N	N		N	7990	-90	5	-1.11	60016980	7576	124.89	8070	8340	7750	9290	6870	8080	7921.99	0.00	0	0	8693	8386	7793	7486	6893	8530	7630	55	1210	500	5330	10	1	11090448	886	-6.90	16.14	12	0.07	-1158.00	495.00	11450	20230713	-30.22	4910	20240607	62.73	10250	-22.05	20240102	4910	62.73	20240607	22900	-65.11	20230713	4910	62.73	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
67	20240618	150930	57	100.00	KONEX			N	N	N	N		N	7990	-90	5	-1.11	60016980	7576	124.89	8070	8340	7750	9290	6870	8080	7921.99	0.00	0	0	8693	8386	7793	7486	6893	8530	7630	55	1210	500	5330	10	1	11090448	886	-6.90	16.14	12	0.07	-1158.00	495.00	11450	20230713	-30.22	4910	20240607	62.73	10250	-22.05	20240102	4910	62.73	20240607	22900	-65.11	20230713	4910	62.73	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
68	20240618	140933	57	100.00	KONEX			N	N	N	N		N	8040	-40	5	-0.50	58749580	7414	122.22	8070	8340	7750	9290	6870	8080	7924.14	0.00	0	0	8693	8386	7793	7486	6893	8530	7630	55	1210	500	5330	10	1	11090448	892	-6.94	16.24	12	0.07	-1158.00	495.00	11450	20230713	-29.78	4910	20240607	63.75	10250	-21.56	20240102	4910	63.75	20240607	22900	-64.89	20230713	4910	63.75	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
69	20240618	130935	57	100.00	KONEX			N	N	N	N		N	8060	-20	5	-0.25	53939790	6801	112.12	8070	8340	7750	9290	6870	8080	7931.16	0.00	0	0	8693	8386	7793	7486	6893	8530	7630	55	1210	500	5330	10	1	11090448	894	-6.96	16.28	12	0.06	-1158.00	495.00	11450	20230713	-29.61	4910	20240607	64.15	10250	-21.37	20240102	4910	64.15	20240607	22900	-64.80	20230713	4910	64.15	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
70	20240618	120933	57	100.00	KONEX			N	N	N	N		N	8000	-80	5	-0.99	43222510	5471	90.19	8070	8340	7750	9290	6870	8080	7900.29	0.00	0	0	8693	8386	7793	7486	6893	8530	7630	55	1210	500	5330	10	1	11090448	887	-6.91	16.16	12	0.05	-1158.00	495.00	11450	20230713	-30.13	4910	20240607	62.93	10250	-21.95	20240102	4910	62.93	20240607	22900	-65.07	20230713	4910	62.93	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
71	20240618	110931	57	100.00	KONEX			N	N	N	N		N	8060	-20	5	-0.25	42780240	5416	89.28	8070	8340	7750	9290	6870	8080	7898.86	0.00	0	0	8693	8386	7793	7486	6893	8530	7630	55	1210	500	5330	10	1	11090448	894	-6.96	16.28	12	0.05	-1158.00	495.00	11450	20230713	-29.61	4910	20240607	64.15	10250	-21.37	20240102	4910	64.15	20240607	22900	-64.80	20230713	4910	64.15	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
72	20240618	100930	57	100.00	KONEX			N	N	N	N		N	8050	-30	5	-0.37	41570340	5266	86.81	8070	8340	7750	9290	6870	8080	7894.10	0.00	0	0	8693	8386	7793	7486	6893	8530	7630	55	1210	500	5330	10	1	11090448	893	-6.95	16.26	12	0.05	-1158.00	495.00	11450	20230713	-29.69	4910	20240607	63.95	10250	-21.46	20240102	4910	63.95	20240607	22900	-64.85	20230713	4910	63.95	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
73	20240618	090939	57	100.00	KONEX			N	N	N	N		N	8340	260	2	3.22	2191270	271	4.47	8070	8340	8070	9290	6870	8080	8085.87	0.00	0	0	8693	8386	7793	7486	6893	8530	7630	55	1210	500	5330	10	1	11090448	925	-7.20	16.85	12	0.00	-1158.00	495.00	11450	20230713	-27.16	4910	20240607	69.86	10250	-18.63	20240102	4910	69.86	20240607	22900	-63.58	20230713	4910	69.86	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
74	20240617	160924	57	100.00	KONEX			N	N	N	N		N	8080	0	3	0.00	45962100	6066	98.54	8080	8100	7200	9290	6870	8080	7577.00	0.00	0	0	8593	8336	8123	7866	7653	8230	7760	55	1210	500	5330	10	1	11090448	896	-6.98	16.32	12	0.05	-1158.00	495.00	11450	20230713	-29.43	4910	20240607	64.56	10250	-21.17	20240102	4910	64.56	20240607	22900	-64.72	20230713	4910	64.56	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
75	20240617	150931	57	100.00	KONEX			N	N	N	N		N	8090	10	2	0.12	45461410	6004	97.53	8080	8100	7200	9290	6870	8080	7571.85	0.00	0	0	8593	8336	8123	7866	7653	8230	7760	55	1210	500	5330	10	1	11090448	897	-6.99	16.34	12	0.05	-1158.00	495.00	11450	20230713	-29.34	4910	20240607	64.77	10250	-21.07	20240102	4910	64.77	20240607	22900	-64.67	20230713	4910	64.77	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
76	20240617	140922	57	100.00	KONEX			N	N	N	N		N	7470	-610	5	-7.55	35410490	4700	76.35	8080	8100	7200	9290	6870	8080	7534.15	0.00	0	0	8593	8336	8123	7866	7653	8230	7760	55	1210	500	5330	10	1	11090448	828	-6.45	15.09	12	0.04	-1158.00	495.00	11450	20230713	-34.76	4910	20240607	52.14	10250	-27.12	20240102	4910	52.14	20240607	22900	-67.38	20230713	4910	52.14	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
77	20240617	130922	57	100.00	KONEX			N	N	N	N		N	7530	-550	5	-6.81	34065490	4520	73.42	8080	8100	7200	9290	6870	8080	7536.61	0.00	0	0	8593	8336	8123	7866	7653	8230	7760	55	1210	500	5330	10	1	11090448	835	-6.50	15.21	12	0.04	-1158.00	495.00	11450	20230713	-34.24	4910	20240607	53.36	10250	-26.54	20240102	4910	53.36	20240607	22900	-67.12	20230713	4910	53.36	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
78	20240617	120922	57	100.00	KONEX			N	N	N	N		N	7580	-500	5	-6.19	28570560	3787	61.52	8080	8100	7200	9290	6870	8080	7544.38	0.00	0	0	8593	8336	8123	7866	7653	8230	7760	55	1210	500	5330	10	1	11090448	841	-6.55	15.31	12	0.03	-1158.00	495.00	11450	20230713	-33.80	4910	20240607	54.38	10250	-26.05	20240102	4910	54.38	20240607	22900	-66.90	20230713	4910	54.38	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
79	20240617	110915	57	100.00	KONEX			N	N	N	N		N	7770	-310	5	-3.84	18487970	2431	39.49	8080	8100	7200	9290	6870	8080	7605.09	0.00	0	0	8593	8336	8123	7866	7653	8230	7760	55	1210	500	5330	10	1	11090448	862	-6.71	15.70	12	0.02	-1158.00	495.00	11450	20230713	-32.14	4910	20240607	58.25	10250	-24.20	20240102	4910	58.25	20240607	22900	-66.07	20230713	4910	58.25	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
80	20240617	100916	57	100.00	KONEX			N	N	N	N		N	7760	-320	5	-3.96	14273730	1889	30.69	8080	8100	7200	9290	6870	8080	7556.24	0.00	0	0	8593	8336	8123	7866	7653	8230	7760	55	1210	500	5330	10	1	11090448	861	-6.70	15.68	12	0.02	-1158.00	495.00	11450	20230713	-32.23	4910	20240607	58.04	10250	-24.29	20240102	4910	58.04	20240607	22900	-66.11	20230713	4910	58.04	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
81	20240617	090920	57	100.00	KONEX			N	N	N	N		N	8050	-30	5	-0.37	331450	41	0.67	8080	8100	8050	9290	6870	8080	8084.15	0.00	0	0	8593	8336	8123	7866	7653	8230	7760	55	1210	500	5330	10	1	11090448	893	-6.95	16.26	12	0.00	-1158.00	495.00	11450	20230713	-29.69	4910	20240607	63.95	10250	-21.46	20240102	4910	63.95	20240607	22900	-64.85	20230713	4910	63.95	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
82	20240614	160759	57	100.00	KONEX			N	N	N	N		N	8080	-40	5	-0.49	49945200	6156	29.27	8370	8380	7910	9330	6910	8120	8113.26	0.00	0	0	8853	8486	8043	7676	7233	8670	7860	55	1210	500	5350	10	1	11090448	896	-6.98	16.32	12	0.06	-1158.00	495.00	11450	20230713	-29.43	4910	20240607	64.56	10250	-21.17	20240102	4910	64.56	20240607	22900	-64.72	20230713	4910	64.56	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
83	20240614	150802	57	100.00	KONEX			N	N	N	N		N	8070	-50	5	-0.62	49279980	6072	28.87	8370	8380	7950	9330	6910	8120	8115.94	0.00	0	0	8853	8486	8043	7676	7233	8670	7860	55	1210	500	5350	10	1	11090448	895	-6.97	16.30	12	0.05	-1158.00	495.00	11450	20230713	-29.52	4910	20240607	64.36	10250	-21.27	20240102	4910	64.36	20240607	22900	-64.76	20230713	4910	64.36	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
84	20240614	140800	57	100.00	KONEX			N	N	N	N		N	8080	-40	5	-0.49	44617580	5489	26.10	8370	8380	8000	9330	6910	8120	8128.54	0.00	0	0	8853	8486	8043	7676	7233	8670	7860	55	1210	500	5350	10	1	11090448	896	-6.98	16.32	12	0.05	-1158.00	495.00	11450	20230713	-29.43	4910	20240607	64.56	10250	-21.17	20240102	4910	64.56	20240607	22900	-64.72	20230713	4910	64.56	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
85	20240614	130803	57	100.00	KONEX			N	N	N	N		N	8130	10	2	0.12	32163990	3939	18.73	8370	8380	8050	9330	6910	8120	8165.52	0.00	0	0	8853	8486	8043	7676	7233	8670	7860	55	1210	500	5350	10	1	11090448	902	-7.02	16.42	12	0.04	-1158.00	495.00	11450	20230713	-29.00	4910	20240607	65.58	10250	-20.68	20240102	4910	65.58	20240607	22900	-64.50	20230713	4910	65.58	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
86	20240614	120805	57	100.00	KONEX			N	N	N	N		N	8160	40	2	0.49	31952610	3913	18.61	8370	8380	8050	9330	6910	8120	8165.76	0.00	0	0	8853	8486	8043	7676	7233	8670	7860	55	1210	500	5350	10	1	11090448	905	-7.05	16.48	12	0.04	-1158.00	495.00	11450	20230713	-28.73	4910	20240607	66.19	10250	-20.39	20240102	4910	66.19	20240607	22900	-64.37	20230713	4910	66.19	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
87	20240614	110906	57	100.00	KONEX			N	N	N	N		N	8190	70	2	0.86	28379160	3470	16.50	8370	8380	8080	9330	6910	8120	8178.43	0.00	0	0	8853	8486	8043	7676	7233	8670	7860	55	1210	500	5350	10	1	11090448	908	-7.07	16.55	12	0.03	-1158.00	495.00	11450	20230713	-28.47	4910	20240607	66.80	10250	-20.10	20240102	4910	66.80	20240607	22900	-64.24	20230713	4910	66.80	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
88	20240614	100904	57	100.00	KONEX			N	N	N	N		N	8270	150	2	1.85	22848390	2789	13.26	8370	8380	8130	9330	6910	8120	8192.32	0.00	0	0	8853	8486	8043	7676	7233	8670	7860	55	1210	500	5350	10	1	11090448	917	-7.14	16.71	12	0.03	-1158.00	495.00	11450	20230713	-27.77	4910	20240607	68.43	10250	-19.32	20240102	4910	68.43	20240607	22900	-63.89	20230713	4910	68.43	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
89	20240614	090910	57	100.00	KONEX			N	N	N	N		N	8130	10	2	0.12	494160	59	0.28	8370	8380	8130	9330	6910	8120	8375.59	0.00	0	0	8853	8486	8043	7676	7233	8670	7860	55	1210	500	5350	10	1	11090448	902	-7.02	16.42	12	0.00	-1158.00	495.00	11450	20230713	-29.00	4910	20240607	65.58	10250	-20.68	20240102	4910	65.58	20240607	22900	-64.50	20230713	4910	65.58	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
90	20240613	160856	57	100.00	KONEX			N	N	N	N		N	8120	590	2	7.84	170406000	21030	126.39	7600	8410	7600	8650	6410	7530	8103.00	0.00	0	0	8096	7812	7246	6962	6396	7955	7105	55	1120	500	4960	10	1	11090448	901	-7.01	16.40	12	0.19	-1158.00	495.00	11450	20230713	-29.08	4910	20240607	65.38	10250	-20.78	20240102	4910	65.38	20240607	22900	-64.54	20230713	4910	65.38	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
91	20240613	150912	57	100.00	KONEX			N	N	N	N		N	8120	590	2	7.84	167921300	20724	124.55	7600	8410	7600	8650	6410	7530	8102.75	0.00	0	0	8096	7812	7246	6962	6396	7955	7105	55	1120	500	4960	10	1	11090448	901	-7.01	16.40	12	0.19	-1158.00	495.00	11450	20230713	-29.08	4910	20240607	65.38	10250	-20.78	20240102	4910	65.38	20240607	22900	-64.54	20230713	4910	65.38	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
92	20240613	140902	57	100.00	KONEX			N	N	N	N		N	8260	730	2	9.69	159762410	19722	118.53	7600	8410	7600	8650	6410	7530	8100.72	0.00	0	0	8096	7812	7246	6962	6396	7955	7105	55	1120	500	4960	10	1	11090448	916	-7.13	16.69	12	0.18	-1158.00	495.00	11450	20230713	-27.86	4910	20240607	68.23	10250	-19.41	20240102	4910	68.23	20240607	22900	-63.93	20230713	4910	68.23	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
93	20240613	130901	57	100.00	KONEX			N	N	N	N		N	8140	610	2	8.10	149380980	18461	110.95	7600	8410	7600	8650	6410	7530	8091.71	0.00	0	0	8096	7812	7246	6962	6396	7955	7105	55	1120	500	4960	10	1	11090448	903	-7.03	16.44	12	0.17	-1158.00	495.00	11450	20230713	-28.91	4910	20240607	65.78	10250	-20.59	20240102	4910	65.78	20240607	22900	-64.45	20230713	4910	65.78	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
94	20240613	120903	57	100.00	KONEX			N	N	N	N		N	8140	610	2	8.10	147903890	18277	109.84	7600	8410	7600	8650	6410	7530	8092.35	0.00	0	0	8096	7812	7246	6962	6396	7955	7105	55	1120	500	4960	10	1	11090448	903	-7.03	16.44	12	0.16	-1158.00	495.00	11450	20230713	-28.91	4910	20240607	65.78	10250	-20.59	20240102	4910	65.78	20240607	22900	-64.45	20230713	4910	65.78	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
95	20240613	110857	57	100.00	KONEX			N	N	N	N		N	8070	540	2	7.17	145862700	18025	108.33	7600	8410	7600	8650	6410	7530	8092.24	0.00	0	0	8096	7812	7246	6962	6396	7955	7105	55	1120	500	4960	10	1	11090448	895	-6.97	16.30	12	0.16	-1158.00	495.00	11450	20230713	-29.52	4910	20240607	64.36	10250	-21.27	20240102	4910	64.36	20240607	22900	-64.76	20230713	4910	64.36	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
96	20240613	100856	57	100.00	KONEX			N	N	N	N		N	7870	340	2	4.52	108238650	13334	80.14	7600	8410	7600	8650	6410	7530	8117.49	0.00	0	0	8096	7812	7246	6962	6396	7955	7105	55	1120	500	4960	10	1	11090448	873	-6.80	15.90	12	0.12	-1158.00	495.00	11450	20230713	-31.27	4910	20240607	60.29	10250	-23.22	20240102	4910	60.29	20240607	22900	-65.63	20230713	4910	60.29	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
97	20240613	090905	57	100.00	KONEX			N	N	N	N		N	8200	670	2	8.90	11060850	1381	8.30	7600	8200	7600	8650	6410	7530	8009.30	0.00	0	0	8096	7812	7246	6962	6396	7955	7105	55	1120	500	4960	10	1	11090448	909	-7.08	16.57	12	0.01	-1158.00	495.00	11450	20230713	-28.38	4910	20240607	67.01	10250	-20.00	20240102	4910	67.01	20240607	22900	-64.19	20230713	4910	67.01	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
98	20240612	160849	57	100.00	KONEX			N	N	N	N		N	7530	980	1	14.96	116958010	16639	173.90	6700	7530	6680	7530	5570	6550	7029.15	0.00	0	0	7196	6872	6436	6112	5676	7035	6275	55	980	500	4320	10	1	11090448	835	-6.50	15.21	12	0.15	-1158.00	495.00	11450	20230713	-34.24	4910	20240607	53.36	10250	-26.54	20240102	4910	53.36	20240607	22900	-67.12	20230713	4910	53.36	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
99	20240612	150900	57	100.00	KONEX			N	N	N	N		N	7160	610	2	9.31	97190550	13946	145.76	6700	7250	6680	7530	5570	6550	6969.06	0.00	0	0	7196	6872	6436	6112	5676	7035	6275	55	980	500	4320	10	1	11090448	794	-6.18	14.46	12	0.13	-1158.00	495.00	11450	20230713	-37.47	4910	20240607	45.82	10250	-30.15	20240102	4910	45.82	20240607	22900	-68.73	20230713	4910	45.82	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
100	20240612	140853	57	100.00	KONEX			N	N	N	N		N	7100	550	2	8.40	91414030	13132	137.25	6700	7250	6680	7530	5570	6550	6961.17	0.00	0	0	7196	6872	6436	6112	5676	7035	6275	55	980	500	4320	10	1	11090448	787	-6.13	14.34	12	0.12	-1158.00	495.00	11450	20230713	-37.99	4910	20240607	44.60	10250	-30.73	20240102	4910	44.60	20240607	22900	-69.00	20230713	4910	44.60	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
101	20240612	130854	57	100.00	KONEX			N	N	N	N		N	6970	420	2	6.41	77267860	11109	116.11	6700	7250	6680	7530	5570	6550	6955.43	0.00	0	0	7196	6872	6436	6112	5676	7035	6275	55	980	500	4320	10	1	11090448	773	-6.02	14.08	12	0.10	-1158.00	495.00	11450	20230713	-39.13	4910	20240607	41.96	10250	-32.00	20240102	4910	41.96	20240607	22900	-69.56	20230713	4910	41.96	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
102	20240612	120851	57	100.00	KONEX			N	N	N	N		N	6960	410	2	6.26	70249750	10117	105.74	6700	7250	6680	7530	5570	6550	6943.73	0.00	0	0	7196	6872	6436	6112	5676	7035	6275	55	980	500	4320	10	1	11090448	772	-6.01	14.06	12	0.09	-1158.00	495.00	11450	20230713	-39.21	4910	20240607	41.75	10250	-32.10	20240102	4910	41.75	20240607	22900	-69.61	20230713	4910	41.75	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
103	20240612	110851	57	100.00	KONEX			N	N	N	N		N	7050	500	2	7.63	63548220	9161	95.75	6700	7250	6680	7530	5570	6550	6936.82	0.00	0	0	7196	6872	6436	6112	5676	7035	6275	55	980	500	4320	10	1	11090448	782	-6.09	14.24	12	0.08	-1158.00	495.00	11450	20230713	-38.43	4910	20240607	43.58	10250	-31.22	20240102	4910	43.58	20240607	22900	-69.21	20230713	4910	43.58	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
104	20240612	100854	57	100.00	KONEX			N	N	N	N		N	6800	250	2	3.82	20378300	2994	31.29	6700	6980	6680	7530	5570	6550	6806.38	0.00	0	0	7196	6872	6436	6112	5676	7035	6275	55	980	500	4320	10	1	11090448	754	-5.87	13.74	12	0.03	-1158.00	495.00	11450	20230713	-40.61	4910	20240607	38.49	10250	-33.66	20240102	4910	38.49	20240607	22900	-70.31	20230713	4910	38.49	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
105	20240612	090854	57	100.00	KONEX			N	N	N	N		N	6770	220	2	3.36	7759240	1148	12.00	6700	6900	6680	7530	5570	6550	6758.92	0.00	0	0	7196	6872	6436	6112	5676	7035	6275	55	980	500	4320	10	1	11090448	751	-5.85	13.68	12	0.01	-1158.00	495.00	11450	20230713	-40.87	4910	20240607	37.88	10250	-33.95	20240102	4910	37.88	20240607	22900	-70.44	20230713	4910	37.88	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
106	20240610	160845	54	100.00	KONEX			N	N	N	N		N	5950	520	2	9.58	71190140	12041	23.63	5450	6230	5450	6240	4620	5430	5912.31	0.00	0	0	6070	5750	5330	5010	4590	5910	5170	55	810	500	3580	10	1	11090448	660	-5.14	12.02	12	0.11	-1158.00	495.00	11450	20230713	-48.03	4910	20240607	21.18	10250	-41.95	20240102	4910	21.18	20240607	22900	-74.02	20230713	4910	21.18	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	01	N
107	20240610	150854	54	100.00	KONEX			N	N	N	N		N	5980	550	2	10.13	66230910	11211	22.00	5450	6230	5450	6240	4620	5430	5907.67	0.00	0	0	6070	5750	5330	5010	4590	5910	5170	55	810	500	3580	10	1	11090448	663	-5.16	12.08	12	0.10	-1158.00	495.00	11450	20230713	-47.77	4910	20240607	21.79	10250	-41.66	20240102	4910	21.79	20240607	22900	-73.89	20230713	4910	21.79	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	01	N
108	20240610	140850	54	100.00	KONEX			N	N	N	N		N	6010	580	2	10.68	51026550	8645	16.96	5450	6230	5450	6240	4620	5430	5902.43	0.00	0	0	6070	5750	5330	5010	4590	5910	5170	55	810	500	3580	10	1	11090448	667	-5.19	12.14	12	0.08	-1158.00	495.00	11450	20230713	-47.51	4910	20240607	22.40	10250	-41.37	20240102	4910	22.40	20240607	22900	-73.76	20230713	4910	22.40	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	01	N
109	20240610	130846	54	100.00	KONEX			N	N	N	N		N	6000	570	2	10.50	46495930	7889	15.48	5450	6230	5450	6240	4620	5430	5893.77	0.00	0	0	6070	5750	5330	5010	4590	5910	5170	55	810	500	3580	10	1	11090448	665	-5.18	12.12	12	0.07	-1158.00	495.00	11450	20230713	-47.60	4910	20240607	22.20	10250	-41.46	20240102	4910	22.20	20240607	22900	-73.80	20230713	4910	22.20	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	01	N
110	20240610	120848	54	100.00	KONEX			N	N	N	N		N	6120	690	2	12.71	38582600	6575	12.90	5450	6230	5450	6240	4620	5430	5868.08	0.00	0	0	6070	5750	5330	5010	4590	5910	5170	55	810	500	3580	10	1	11090448	679	-5.28	12.36	12	0.06	-1158.00	495.00	11450	20230713	-46.55	4910	20240607	24.64	10250	-40.29	20240102	4910	24.64	20240607	22900	-73.28	20230713	4910	24.64	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	01	N
111	20240610	110850	54	100.00	KONEX			N	N	N	N		N	5870	440	2	8.10	37092780	6331	12.42	5450	6230	5450	6240	4620	5430	5858.91	0.00	0	0	6070	5750	5330	5010	4590	5910	5170	55	810	500	3580	10	1	11090448	651	-5.07	11.86	12	0.06	-1158.00	495.00	11450	20230713	-48.73	4910	20240607	19.55	10250	-42.73	20240102	4910	19.55	20240607	22900	-74.37	20230713	4910	19.55	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	01	N
112	20240610	100847	54	100.00	KONEX			N	N	N	N		N	5740	310	2	5.71	8573410	1518	2.98	5450	5890	5450	6240	4620	5430	5647.83	0.00	0	0	6070	5750	5330	5010	4590	5910	5170	55	810	500	3580	10	1	11090448	637	-4.96	11.60	12	0.01	-1158.00	495.00	11450	20230713	-49.87	4910	20240607	16.90	10250	-44.00	20240102	4910	16.90	20240607	22900	-74.93	20230713	4910	16.90	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	01	N
113	20240610	090853	54	100.00	KONEX			N	N	N	N		N	5590	160	2	2.95	3742150	656	1.29	5450	5890	5450	6240	4620	5430	5704.50	0.00	0	0	6070	5750	5330	5010	4590	5910	5170	55	810	500	3580	10	1	11090448	620	-4.83	11.29	12	0.01	-1158.00	495.00	11450	20230713	-51.18	4910	20240607	13.85	10250	-45.46	20240102	4910	13.85	20240607	22900	-75.59	20230713	4910	13.85	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	01	N
114	20240607	160916	54	100.00	KONEX	신저가		N	N	N	N		N	5430	80	2	1.50	273208320	50961	64.24	5110	5650	4910	6150	4550	5350	5361.11	0.00	0	0	6483	5916	5633	5066	4783	5775	4925	55	800	500	3530	10	1	11090448	602	-4.69	10.97	12	0.46	-1158.00	495.00	11450	20230713	-52.58	4910	20240607	10.59	10250	-47.02	20240102	4910	10.59	20240607	22900	-76.29	20230713	4910	10.59	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	01	N
115	20240607	150923	54	100.00	KONEX	신저가		N	N	N	N		N	5570	220	2	4.11	210139970	39516	49.81	5110	5650	4910	6150	4550	5350	5317.85	0.00	0	0	6483	5916	5633	5066	4783	5775	4925	55	800	500	3530	10	1	11090448	618	-4.81	11.25	12	0.36	-1158.00	495.00	11450	20230713	-51.35	4910	20240607	13.44	10250	-45.66	20240102	4910	13.44	20240607	22900	-75.68	20230713	4910	13.44	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	01	N
116	20240607	140917	54	100.00	KONEX	신저가		N	N	N	N		N	5330	-20	5	-0.37	107819490	20617	25.99	5110	5510	4910	6150	4550	5350	5229.64	0.00	0	0	6483	5916	5633	5066	4783	5775	4925	55	800	500	3530	10	1	11090448	591	-4.60	10.77	12	0.19	-1158.00	495.00	11450	20230713	-53.45	4910	20240607	8.55	10250	-48.00	20240102	4910	8.55	20240607	22900	-76.72	20230713	4910	8.55	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	01	N
117	20240607	130913	54	100.00	KONEX	신저가		N	N	N	N		N	5350	0	3	0.00	85159440	16278	20.52	5110	5510	4910	6150	4550	5350	5231.57	0.00	0	0	6483	5916	5633	5066	4783	5775	4925	55	800	500	3530	10	1	11090448	593	-4.62	10.81	12	0.15	-1158.00	495.00	11450	20230713	-53.28	4910	20240607	8.96	10250	-47.80	20240102	4910	8.96	20240607	22900	-76.64	20230713	4910	8.96	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	01	N
118	20240607	120918	54	100.00	KONEX	신저가		N	N	N	N		N	5340	-10	5	-0.19	81068910	15513	19.55	5110	5510	4910	6150	4550	5350	5225.87	0.00	0	0	6483	5916	5633	5066	4783	5775	4925	55	800	500	3530	10	1	11090448	592	-4.61	10.79	12	0.14	-1158.00	495.00	11450	20230713	-53.36	4910	20240607	8.76	10250	-47.90	20240102	4910	8.76	20240607	22900	-76.68	20230713	4910	8.76	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	01	N
119	20240607	110904	54	100.00	KONEX	신저가		N	N	N	N		N	5210	-140	5	-2.62	75988510	14538	18.33	5110	5510	4910	6150	4550	5350	5226.89	0.00	0	0	6483	5916	5633	5066	4783	5775	4925	55	800	500	3530	10	1	11090448	578	-4.50	10.53	12	0.13	-1158.00	495.00	11450	20230713	-54.50	4910	20240607	6.11	10250	-49.17	20240102	4910	6.11	20240607	22900	-77.25	20230713	4910	6.11	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	01	N
120	20240607	100917	54	100.00	KONEX	신저가		N	N	N	N		N	5350	0	3	0.00	31732250	6100	7.69	5110	5510	4910	6150	4550	5350	5202.01	0.00	0	0	6483	5916	5633	5066	4783	5775	4925	55	800	500	3530	10	1	11090448	593	-4.62	10.81	12	0.06	-1158.00	495.00	11450	20230713	-53.28	4910	20240607	8.96	10250	-47.80	20240102	4910	8.96	20240607	22900	-76.64	20230713	4910	8.96	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	01	N
121	20240607	090916	54	100.00	KONEX	신저가		N	N	N	N		N	5290	-60	5	-1.12	2143650	421	0.53	5110	5290	4910	6150	4550	5350	5091.81	0.00	0	0	6483	5916	5633	5066	4783	5775	4925	55	800	500	3530	10	1	11090448	587	-4.57	10.69	12	0.00	-1158.00	495.00	11450	20230713	-53.80	4910	20240607	7.74	10250	-48.39	20240102	4910	7.74	20240607	22900	-76.90	20230713	4910	7.74	20240607	0.00	N	229500	500	55 억		0	N	N	0	N	01	N
122	20240605	160914	54	100.00	KONEX	신저가		N	N	N	N		N	5350	-940	4	-14.94	429694380	79333	482.65	5880	6200	5350	7230	5350	6290	5416.34	0.00	0	0	6770	6530	6340	6100	5910	6435	6005	55	940	500	4150	10	1	11090448	593	-4.62	10.81	12	0.72	-1158.00	495.00	11450	20230713	-53.28	5350	20240605	0.00	10250	-47.80	20240102	5350	0.00	20240605	22900	-76.64	20230713	5350	0.00	20240605	0.00	N	229500	500	55 억		0	N	N	0	N	01	N
123	20240605	150911	54	100.00	KONEX	신저가		N	N	N	N		N	5350	-940	4	-14.94	428335480	79079	481.10	5880	6200	5350	7230	5350	6290	5416.55	0.00	0	0	6770	6530	6340	6100	5910	6435	6005	55	940	500	4150	10	1	11090448	593	-4.62	10.81	12	0.71	-1158.00	495.00	11450	20230713	-53.28	5350	20240605	0.00	10250	-47.80	20240102	5350	0.00	20240605	22900	-76.64	20230713	5350	0.00	20240605	0.00	N	229500	500	55 억		0	N	N	0	N	01	N
124	20240605	140913	54	100.00	KONEX	신저가		N	N	N	N		N	5350	-940	4	-14.94	423632830	78200	475.76	5880	6200	5350	7230	5350	6290	5417.30	0.00	0	0	6770	6530	6340	6100	5910	6435	6005	55	940	500	4150	10	1	11090448	593	-4.62	10.81	12	0.71	-1158.00	495.00	11450	20230713	-53.28	5350	20240605	0.00	10250	-47.80	20240102	5350	0.00	20240605	22900	-76.64	20230713	5350	0.00	20240605	0.00	N	229500	500	55 억		0	N	N	0	N	01	N
125	20240605	130912	54	100.00	KONEX	신저가		N	N	N	N		N	5350	-940	4	-14.94	406892680	75071	456.72	5880	6200	5350	7230	5350	6290	5420.10	0.00	0	0	6770	6530	6340	6100	5910	6435	6005	55	940	500	4150	10	1	11090448	593	-4.62	10.81	12	0.68	-1158.00	495.00	11450	20230713	-53.28	5350	20240605	0.00	10250	-47.80	20240102	5350	0.00	20240605	22900	-76.64	20230713	5350	0.00	20240605	0.00	N	229500	500	55 억		0	N	N	0	N	01	N
126	20240605	120910	54	100.00	KONEX	신저가		N	N	N	N		N	5350	-940	4	-14.94	309924840	56950	346.47	5880	6200	5350	7230	5350	6290	5442.05	0.00	0	0	6770	6530	6340	6100	5910	6435	6005	55	940	500	4150	10	1	11090448	593	-4.62	10.81	12	0.51	-1158.00	495.00	11450	20230713	-53.28	5350	20240605	0.00	10250	-47.80	20240102	5350	0.00	20240605	22900	-76.64	20230713	5350	0.00	20240605	0.00	N	229500	500	55 억		0	N	N	0	N	01	N
127	20240605	110911	54	100.00	KONEX	신저가		N	N	N	N		N	5350	-940	4	-14.94	290493640	53318	324.38	5880	6200	5350	7230	5350	6290	5448.32	0.00	0	0	6770	6530	6340	6100	5910	6435	6005	55	940	500	4150	10	1	11090448	593	-4.62	10.81	12	0.48	-1158.00	495.00	11450	20230713	-53.28	5350	20240605	0.00	10250	-47.80	20240102	5350	0.00	20240605	22900	-76.64	20230713	5350	0.00	20240605	0.00	N	229500	500	55 억		0	N	N	0	N	01	N
128	20240605	100910	54	100.00	KONEX	신저가		N	N	N	N		N	5370	-920	5	-14.63	204228860	37231	226.51	5880	6200	5350	7230	5350	6290	5485.45	0.00	0	0	6770	6530	6340	6100	5910	6435	6005	55	940	500	4150	10	1	11090448	596	-4.64	10.85	12	0.34	-1158.00	495.00	11450	20230713	-53.10	5350	20240605	0.37	10250	-47.61	20240102	5350	0.37	20240605	22900	-76.55	20230713	5350	0.37	20240605	0.00	N	229500	500	55 억		0	N	N	0	N	01	N
129	20240605	090908	54	100.00	KONEX	신저가		N	N	N	N		N	5900	-390	5	-6.20	13571120	2290	13.93	5880	6200	5880	7230	5350	6290	5926.25	0.00	0	0	6770	6530	6340	6100	5910	6435	6005	55	940	500	4150	10	1	11090448	654	-5.09	11.92	12	0.02	-1158.00	495.00	11450	20230713	-48.47	5880	20240605	0.34	10250	-42.44	20240102	5880	0.34	20240605	22900	-74.24	20230713	5880	0.34	20240605	0.00	N	229500	500	55 억		0	N	N	0	N	01	N
130	20240604	160902	57	100.00	KONEX			N	N	N	N		N	6290	-210	5	-3.23	102933750	16437	39.95	6330	6580	6150	7470	5530	6500	6262.32	0.00	0	0	7100	6800	6450	6150	5800	6950	6300	55	970	500	4290	10	1	11090448	698	-5.43	12.71	12	0.15	-1158.00	495.00	11450	20230713	-45.07	6100	20240603	3.11	10250	-38.63	20240102	6100	3.11	20240603	22900	-72.53	20230713	6100	3.11	20240603	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
131	20240604	150902	57	100.00	KONEX			N	N	N	N		N	6310	-190	5	-2.92	101101200	16142	39.23	6330	6580	6150	7470	5530	6500	6263.24	0.00	0	0	7100	6800	6450	6150	5800	6950	6300	55	970	500	4290	10	1	11090448	700	-5.45	12.75	12	0.15	-1158.00	495.00	11450	20230713	-44.89	6100	20240603	3.44	10250	-38.44	20240102	6100	3.44	20240603	22900	-72.45	20230713	6100	3.44	20240603	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
132	20240604	140905	57	100.00	KONEX			N	N	N	N		N	6240	-260	5	-4.00	85745160	13659	33.20	6330	6580	6160	7470	5530	6500	6277.56	0.00	0	0	7100	6800	6450	6150	5800	6950	6300	55	970	500	4290	10	1	11090448	692	-5.39	12.61	12	0.12	-1158.00	495.00	11450	20230713	-45.50	6100	20240603	2.30	10250	-39.12	20240102	6100	2.30	20240603	22900	-72.75	20230713	6100	2.30	20240603	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
133	20240604	130901	57	100.00	KONEX			N	N	N	N		N	6350	-150	5	-2.31	73092980	11634	28.27	6330	6580	6160	7470	5530	6500	6282.70	0.00	0	0	7100	6800	6450	6150	5800	6950	6300	55	970	500	4290	10	1	11090448	704	-5.48	12.83	12	0.10	-1158.00	495.00	11450	20230713	-44.54	6100	20240603	4.10	10250	-38.05	20240102	6100	4.10	20240603	22900	-72.27	20230713	6100	4.10	20240603	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
134	20240604	120900	57	100.00	KONEX			N	N	N	N		N	6390	-110	5	-1.69	58469400	9306	22.62	6330	6580	6160	7470	5530	6500	6282.98	0.00	0	0	7100	6800	6450	6150	5800	6950	6300	55	970	500	4290	10	1	11090448	709	-5.52	12.91	12	0.08	-1158.00	495.00	11450	20230713	-44.19	6100	20240603	4.75	10250	-37.66	20240102	6100	4.75	20240603	22900	-72.10	20230713	6100	4.75	20240603	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
135	20240604	110857	57	100.00	KONEX			N	N	N	N		N	6430	-70	5	-1.08	51012700	8109	19.71	6330	6580	6160	7470	5530	6500	6290.87	0.00	0	0	7100	6800	6450	6150	5800	6950	6300	55	970	500	4290	10	1	11090448	713	-5.55	12.99	12	0.07	-1158.00	495.00	11450	20230713	-43.84	6100	20240603	5.41	10250	-37.27	20240102	6100	5.41	20240603	22900	-71.92	20230713	6100	5.41	20240603	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
136	20240604	100859	57	100.00	KONEX			N	N	N	N		N	6400	-100	5	-1.54	29444270	4699	11.42	6330	6580	6160	7470	5530	6500	6266.07	0.00	0	0	7100	6800	6450	6150	5800	6950	6300	55	970	500	4290	10	1	11090448	710	-5.53	12.93	12	0.04	-1158.00	495.00	11450	20230713	-44.10	6100	20240603	4.92	10250	-37.56	20240102	6100	4.92	20240603	22900	-72.05	20230713	6100	4.92	20240603	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
137	20240604	090859	57	100.00	KONEX			N	N	N	N		N	6580	80	2	1.23	899110	142	0.35	6330	6580	6330	7470	5530	6500	6331.76	0.00	0	0	7100	6800	6450	6150	5800	6950	6300	55	970	500	4290	10	1	11090448	730	-5.68	13.29	12	0.00	-1158.00	495.00	11450	20230713	-42.53	6100	20240603	7.87	10250	-35.80	20240102	6100	7.87	20240603	22900	-71.27	20230713	6100	7.87	20240603	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
138	20240603	160849	57	100.00	KONEX	신저가		N	N	N	N		N	6500	190	2	3.01	266533750	41146	29.64	6320	6750	6100	7250	5370	6310	6477.76	0.00	0	0	7750	7030	6670	5950	5590	6850	5770	55	940	500	4160	10	1	11090448	721	-5.61	13.13	12	0.37	-1158.00	495.00	11450	20230713	-43.23	6100	20240603	6.56	10250	-36.59	20240102	6100	6.56	20240603	22900	-71.62	20230713	6100	6.56	20240603	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
139	20240603	150850	57	100.00	KONEX	신저가		N	N	N	N		N	6500	190	2	3.01	258647250	39925	28.76	6320	6750	6100	7250	5370	6310	6478.33	0.00	0	0	7750	7030	6670	5950	5590	6850	5770	55	940	500	4160	10	1	11090448	721	-5.61	13.13	12	0.36	-1158.00	495.00	11450	20230713	-43.23	6100	20240603	6.56	10250	-36.59	20240102	6100	6.56	20240603	22900	-71.62	20230713	6100	6.56	20240603	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
140	20240603	140850	57	100.00	KONEX	신저가		N	N	N	N		N	6500	190	2	3.01	248962520	38430	27.69	6320	6750	6100	7250	5370	6310	6478.34	0.00	0	0	7750	7030	6670	5950	5590	6850	5770	55	940	500	4160	10	1	11090448	721	-5.61	13.13	12	0.35	-1158.00	495.00	11450	20230713	-43.23	6100	20240603	6.56	10250	-36.59	20240102	6100	6.56	20240603	22900	-71.62	20230713	6100	6.56	20240603	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
141	20240603	130850	57	100.00	KONEX	신저가		N	N	N	N		N	6510	200	2	3.17	247083380	38141	27.48	6320	6750	6100	7250	5370	6310	6478.16	0.00	0	0	7750	7030	6670	5950	5590	6850	5770	55	940	500	4160	10	1	11090448	722	-5.62	13.15	12	0.34	-1158.00	495.00	11450	20230713	-43.14	6100	20240603	6.72	10250	-36.49	20240102	6100	6.72	20240603	22900	-71.57	20230713	6100	6.72	20240603	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
142	20240603	120849	57	100.00	KONEX	신저가		N	N	N	N		N	6450	140	2	2.22	201960200	31026	22.35	6320	6750	6310	7250	5370	6310	6509.39	0.00	0	0	7750	7030	6670	5950	5590	6850	5770	55	940	500	4160	10	1	11090448	715	-5.57	13.03	12	0.28	-1158.00	495.00	11450	20230713	-43.67	6310	20240603	2.22	10250	-37.07	20240102	6310	2.22	20240603	22900	-71.83	20230713	6310	2.22	20240603	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
143	20240603	110844	57	100.00	KONEX	신저가		N	N	N	N		N	6370	60	2	0.95	186593910	28605	20.61	6320	6750	6310	7250	5370	6310	6523.12	0.00	0	0	7750	7030	6670	5950	5590	6850	5770	55	940	500	4160	10	1	11090448	706	-5.50	12.87	12	0.26	-1158.00	495.00	11450	20230713	-44.37	6310	20240603	0.95	10250	-37.85	20240102	6310	0.95	20240603	22900	-72.18	20230713	6310	0.95	20240603	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
144	20240603	100839	57	100.00	KONEX	신저가		N	N	N	N		N	6690	380	2	6.02	145477930	22247	16.03	6320	6750	6310	7250	5370	6310	6539.22	0.00	0	0	7750	7030	6670	5950	5590	6850	5770	55	940	500	4160	10	1	11090448	742	-5.78	13.52	12	0.20	-1158.00	495.00	11450	20230713	-41.57	6310	20240603	6.02	10250	-34.73	20240102	6310	6.02	20240603	22900	-70.79	20230713	6310	6.02	20240603	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
145	20240603	090840	57	100.00	KONEX	신저가		N	N	N	N		N	6380	70	2	1.11	32581680	5111	3.68	6320	6450	6310	7250	5370	6310	6374.82	0.00	0	0	7750	7030	6670	5950	5590	6850	5770	55	940	500	4160	10	1	11090448	708	-5.51	12.89	12	0.05	-1158.00	495.00	11450	20230713	-44.28	6310	20240603	1.11	10250	-37.76	20240102	6310	1.11	20240603	22900	-72.14	20230713	6310	1.11	20240603	0.00	N	229500	500	55 억		0	N	N	0	N	00	N